Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endeavour Silver Corp (NY: EXK )

3.320 -0.010 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.020 3.120 2.905 3.040 1,927,632 -0.11(-3.49%)
Oct 30, 2014 3.400 3.420 3.120 3.150 1,978,683 -0.32(-9.22%)
Oct 29, 2014 3.640 3.720 3.450 3.470 1,632,132 -0.21(-5.71%)
Oct 28, 2014 3.630 3.700 3.570 3.680 1,103,626 +0.08(+2.22%)
Oct 27, 2014 3.740 3.790 3.580 3.600 904,812 -0.19(-5.01%)
Oct 24, 2014 3.850 3.870 3.700 3.790 867,962 -0.05(-1.30%)
Oct 23, 2014 3.780 3.850 3.640 3.840 1,797,791 -0.01(-0.26%)
Oct 22, 2014 4.030 4.070 3.850 3.850 1,890,626 -0.30(-7.23%)
Oct 21, 2014 4.280 4.320 4.130 4.150 876,528 -0.07(-1.66%)
Oct 20, 2014 4.130 4.240 4.127 4.220 952,597 +0.14(+3.43%)
Oct 17, 2014 4.320 4.420 4.080 4.080 1,261,733 -0.26(-5.99%)
Oct 16, 2014 4.300 4.450 4.260 4.340 1,325,031 -0.04(-0.91%)
Oct 15, 2014 4.340 4.550 4.270 4.380 1,514,873 +0.08(+1.86%)
Oct 14, 2014 4.270 4.490 4.270 4.300 1,490,872 +0.03(+0.70%)
Oct 13, 2014 4.310 4.440 4.230 4.270 1,248,980 -0.01(-0.23%)
Oct 10, 2014 4.370 4.490 4.121 4.280 1,716,533 -0.12(-2.73%)
Oct 09, 2014 4.580 4.580 4.310 4.400 2,039,898 -0.14(-3.08%)
Oct 08, 2014 4.190 4.600 3.910 4.540 2,368,137 +0.41(+9.93%)
Oct 07, 2014 4.300 4.350 4.100 4.130 967,772 -0.16(-3.73%)
Oct 06, 2014 4.250 4.310 4.150 4.290 949,982 +0.13(+3.12%)
Oct 03, 2014 4.300 4.320 4.140 4.160 1,399,236 -0.26(-5.88%)
Oct 02, 2014 4.450 4.520 4.310 4.420 858,625 +0.00(+0.00%)
Oct 01, 2014 4.400 4.550 4.390 4.420 845,916 +0.05(+1.14%)
Sep 30, 2014 4.450 4.510 4.355 4.370 956,141 -0.11(-2.46%)
Sep 29, 2014 4.530 4.610 4.450 4.480 670,726 -0.06(-1.32%)
Sep 26, 2014 4.600 4.660 4.470 4.540 718,133 -0.13(-2.78%)
Sep 25, 2014 4.440 4.690 4.390 4.670 1,067,307 +0.17(+3.78%)
Sep 24, 2014 4.640 4.670 4.490 4.500 884,415 -0.18(-3.85%)
Sep 23, 2014 4.520 4.720 4.490 4.680 1,183,051 +0.25(+5.64%)
Sep 22, 2014 4.640 4.650 4.410 4.430 1,550,769 -0.28(-5.94%)
Sep 19, 2014 4.930 4.960 4.700 4.710 2,623,627 -0.23(-4.66%)
Sep 18, 2014 4.990 5.020 4.890 4.940 939,448 -0.09(-1.79%)
Sep 17, 2014 5.300 5.340 4.980 5.030 1,624,247 -0.28(-5.27%)
Sep 16, 2014 5.080 5.360 4.970 5.310 1,380,584 +0.27(+5.36%)
Sep 15, 2014 4.920 5.060 4.830 5.040 1,275,214 +0.17(+3.49%)
Sep 12, 2014 4.960 5.060 4.810 4.870 924,282 -0.18(-3.56%)
Sep 11, 2014 4.840 5.090 4.810 5.050 1,077,962 +0.13(+2.64%)
Sep 10, 2014 4.950 5.070 4.880 4.920 767,375 -0.09(-1.80%)
Sep 09, 2014 4.880 5.030 4.820 5.010 1,123,883 +0.14(+2.87%)
Sep 08, 2014 5.100 5.130 4.860 4.870 1,061,270 -0.27(-5.25%)
Sep 05, 2014 5.040 5.150 4.960 5.140 755,963 +0.11(+2.19%)
Sep 04, 2014 5.370 5.438 5.010 5.030 1,021,117 -0.30(-5.63%)
Sep 03, 2014 5.270 5.370 5.260 5.330 682,215 +0.06(+1.14%)
Sep 02, 2014 5.450 5.481 5.250 5.270 965,127 -0.30(-5.39%)
Aug 29, 2014 5.600 5.570 5.570 5.570 667,000 -0.04(-0.71%)
Aug 28, 2014 5.650 5.690 5.510 5.610 734,979 +0.04(+0.72%)
Aug 27, 2014 5.590 5.640 5.483 5.570 928,845 -0.02(-0.36%)
Aug 26, 2014 5.400 5.610 5.350 5.590 1,036,682 +0.31(+5.87%)
Aug 25, 2014 5.410 5.430 5.210 5.280 1,006,126 -0.15(-2.76%)
Aug 22, 2014 5.460 5.480 5.350 5.430 685,608 +0.01(+0.18%)
Aug 21, 2014 5.530 5.560 5.320 5.420 1,689,506 -0.20(-3.56%)
Aug 20, 2014 5.690 5.710 5.570 5.620 847,852 -0.05(-0.88%)
Aug 19, 2014 5.750 5.780 5.568 5.670 769,933 -0.07(-1.22%)
Aug 18, 2014 5.660 5.780 5.620 5.740 742,786 +0.03(+0.53%)
Aug 15, 2014 5.620 5.740 5.520 5.710 1,232,573 -0.01(-0.17%)
Aug 14, 2014 5.900 5.930 5.700 5.720 1,256,581 -0.19(-3.21%)
Aug 13, 2014 5.900 5.995 5.851 5.910 1,002,679 +0.03(+0.51%)
Aug 12, 2014 6.250 6.260 5.800 5.880 2,651,890 -0.37(-5.92%)
Aug 11, 2014 6.100 6.300 6.100 6.250 1,565,870 +0.12(+1.96%)
Aug 08, 2014 6.280 6.440 6.150 6.130 1,682,952 -0.13(-2.08%)
Aug 07, 2014 6.160 6.380 6.050 6.260 1,768,210 +0.05(+0.81%)
Aug 06, 2014 6.030 6.240 6.000 6.210 2,900,752 +0.32(+5.43%)
Aug 05, 2014 5.720 5.940 5.650 5.890 1,703,044 +0.12(+2.08%)
Aug 04, 2014 5.920 5.990 5.730 5.770 1,377,122 -0.15(-2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.